Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003684 | ... | ... | 12.58 | 0 | 12.58 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| -0.003678 | ... | ... | 12.33 | 0 | 12.33 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.002096 |
| -0.003655 | ... | ... | 12.08 | 0 | 12.08 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
| -0.00362 | ... | ... | 11.83 | 0 | 11.83 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| -0.003577 | ... | ... | 11.58 | 0 | 11.58 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002116 |
| -0.003526 | ... | ... | 11.33 | 0 | 11.33 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| -0.003471 | ... | ... | 11.08 | 0 | 11.08 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| -0.003412 | ... | ... | 10.83 | 0 | 10.83 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| -0.003349 | ... | ... | 10.58 | 0 | 10.58 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| -0.003284 | ... | ... | 10.33 | 0 | 10.33 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| -0.003216 | ... | ... | 10.08 | 0 | 10.08 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
| -0.003147 | ... | ... | 9.83 | 0 | 9.83 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| -0.003076 | ... | ... | 9.58 | 0 | 9.58 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002098 |
| -0.003003 | ... | ... | 9.33 | 0 | 9.33 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002092 |
| -0.00293 | ... | ... | 9.08 | 0 | 9.08 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002086 |
| -0.002855 | ... | ... | 8.83 | 0 | 8.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| -0.00278 | ... | ... | 8.58 | 0 | 8.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
| -0.002703 | ... | ... | 8.33 | 0 | 8.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| -0.002626 | ... | ... | 8.08 | 0 | 8.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
| -0.002549 | ... | ... | 7.83 | 0 | 7.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| -0.002471 | ... | ... | 7.58 | 0 | 7.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
| -0.002392 | ... | ... | 7.33 | 0 | 7.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002027 |
| -0.002313 | ... | ... | 7.08 | 0 | 7.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| -0.002233 | ... | ... | 6.83 | 0 | 6.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| -0.002154 | ... | ... | 6.58 | 0 | 6.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| -0.002073 | ... | ... | 6.33 | 0 | 6.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| -0.001993 | ... | ... | 6.08 | 0 | 6.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
| -0.001913 | ... | ... | 5.83 | 0 | 5.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| -0.001832 | ... | ... | 5.58 | 0 | 5.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
| -0.001751 | ... | ... | 5.33 | 0 | 5.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| -0.001669 | ... | ... | 5.08 | 0 | 5.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
| -0.001588 | ... | ... | 4.83 | 0 | 4.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| -0.001506 | ... | ... | 4.58 | 0 | 4.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
| -0.001425 | ... | ... | 4.33 | 0 | 4.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| -0.001343 | ... | ... | 4.08 | 0 | 4.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| -0.001261 | ... | ... | 3.83 | 0 | 3.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
| -0.001179 | ... | ... | 3.58 | 0 | 3.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| -0.001097 | ... | ... | 3.33 | 0 | 3.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001774 |
| -0.001015 | ... | ... | 3.08 | 0 | 3.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001749 |
| -0.000933 | ... | ... | 2.83 | 0 | 2.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| -0.000851 | ... | ... | 2.58 | 0 | 2.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| -0.000768 | ... | ... | 2.33 | 0 | 2.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
| -0.000686 | ... | ... | 2.08 | 0 | 2.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
| -0.000604 | ... | ... | 1.83 | 0 | 1.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
| -0.000521 | ... | ... | 1.58 | 0 | 1.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
| -0.000439 | ... | ... | 1.33 | 0 | 1.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.000356 | ... | ... | 1.08 | 0 | 1.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| -0.000274 | ... | ... | 0.83 | 0 | 0.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001338 |
| -0.000191 | ... | ... | 0.58 | 0 | 0.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| -0.000109 | ... | ... | 0.33 | 0 | 0.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| -0.000026 | ... | ... | 0.08 | 0 | 0.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00072 |
| -0.000898 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.17 | 0 | 0.17 | ... | ... | -0.000056 |
| -0.001139 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.42 | 0 | 0.42 | ... | ... | -0.000139 |
| -0.001274 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.67 | 0 | 0.67 | ... | ... | -0.000221 |
| -0.001369 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.92 | 0 | 0.92 | ... | ... | -0.000304 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.17 | 0 | 1.17 | ... | ... | -0.000386 |
| -0.001502 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.42 | 0 | 1.42 | ... | ... | -0.000468 |
| -0.001553 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.67 | 0 | 1.67 | ... | ... | -0.000551 |
| -0.001597 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.92 | 0 | 1.92 | ... | ... | -0.000633 |
| -0.001636 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.17 | 0 | 2.17 | ... | ... | -0.000716 |
| -0.001672 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.42 | 0 | 2.42 | ... | ... | -0.000798 |
| -0.001703 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.67 | 0 | 2.67 | ... | ... | -0.00088 |
| -0.001732 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.92 | 0 | 2.92 | ... | ... | -0.000963 |
| -0.001759 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.17 | 0 | 3.17 | ... | ... | -0.001045 |
| -0.001784 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.42 | 0 | 3.42 | ... | ... | -0.001127 |
| -0.001807 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.67 | 0 | 3.67 | ... | ... | -0.00121 |
| -0.001829 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.92 | 0 | 3.92 | ... | ... | -0.001292 |
| -0.001849 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.17 | 0 | 4.17 | ... | ... | -0.001374 |
| -0.001869 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.42 | 0 | 4.42 | ... | ... | -0.001456 |
| -0.001887 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.67 | 0 | 4.67 | ... | ... | -0.001538 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.92 | 0 | 4.92 | ... | ... | -0.001621 |
| -0.001921 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.17 | 0 | 5.17 | ... | ... | -0.001703 |
| -0.001936 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.42 | 0 | 5.42 | ... | ... | -0.001785 |
| -0.001951 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.67 | 0 | 5.67 | ... | ... | -0.001867 |
| -0.001966 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.92 | 0 | 5.92 | ... | ... | -0.001948 |
| -0.001979 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.17 | 0 | 6.17 | ... | ... | -0.00203 |
| -0.001993 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.42 | 0 | 6.42 | ... | ... | -0.002112 |
| -0.002006 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.67 | 0 | 6.67 | ... | ... | -0.002194 |
| -0.002018 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.92 | 0 | 6.92 | ... | ... | -0.002276 |
| -0.00203 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.17 | 0 | 7.17 | ... | ... | -0.002358 |
| -0.002041 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.42 | 0 | 7.42 | ... | ... | -0.002439 |
| -0.002052 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.67 | 0 | 7.67 | ... | ... | -0.002521 |
| -0.002063 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.92 | 0 | 7.92 | ... | ... | -0.002603 |
| -0.002073 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.17 | 0 | 8.17 | ... | ... | -0.002684 |
| -0.002084 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.42 | 0 | 8.42 | ... | ... | -0.002766 |
| -0.002093 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.67 | 0 | 8.67 | ... | ... | -0.002848 |
| -0.002103 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.92 | 0 | 8.92 | ... | ... | -0.002929 |
| -0.002112 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.17 | 0 | 9.17 | ... | ... | -0.003011 |
| -0.002121 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.42 | 0 | 9.42 | ... | ... | -0.003092 |
| -0.00213 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.67 | 0 | 9.67 | ... | ... | -0.003173 |
| -0.002139 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.92 | 0 | 9.92 | ... | ... | -0.003255 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.17 | 0 | 10.17 | ... | ... | -0.003336 |
| -0.002155 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.42 | 0 | 10.42 | ... | ... | -0.003417 |
| -0.002163 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.67 | 0 | 10.67 | ... | ... | -0.003498 |
| -0.002171 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.92 | 0 | 10.92 | ... | ... | -0.003579 |
| -0.002178 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.17 | 0 | 11.17 | ... | ... | -0.003661 |
| -0.002186 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.42 | 0 | 11.42 | ... | ... | -0.003742 |
| -0.002193 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.67 | 0 | 11.67 | ... | ... | -0.003823 |
| -0.0022 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.92 | 0 | 11.92 | ... | ... | -0.003904 |
| -0.002207 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.17 | 0 | 12.17 | ... | ... | -0.003984 |
| -0.002214 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.42 | 0 | 12.42 | ... | ... | -0.004065 |
| -0.002221 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.67 | 0 | 12.67 | ... | ... | -0.004146 |
| -0.002227 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.92 | 0 | 12.92 | ... | ... | -0.004227 |
| -0.002233 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.17 | 0 | 13.17 | ... | ... | -0.004308 |
| -0.00224 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.42 | 0 | 13.42 | ... | ... | -0.004388 |
| -0.002246 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.67 | 0 | 13.67 | ... | ... | -0.004469 |
| -0.002252 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.92 | 0 | 13.92 | ... | ... | -0.00455 |
| -0.002258 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.17 | 0 | 14.17 | ... | ... | -0.00463 |
| -0.002264 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.42 | 0 | 14.42 | ... | ... | -0.004711 |
| -0.002269 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.67 | 0 | 14.67 | ... | ... | -0.004791 |
| -0.002275 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.92 | 0 | 14.92 | ... | ... | -0.004872 |
| -0.002281 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.17 | 0 | 15.17 | ... | ... | -0.004952 |
| -0.002286 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.42 | 0 | 15.42 | ... | ... | -0.005033 |
| -0.002291 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.67 | 0 | 15.67 | ... | ... | -0.005113 |
| -0.002297 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.92 | 0 | 15.92 | ... | ... | -0.005193 |
| -0.002302 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.17 | 0 | 16.17 | ... | ... | -0.005273 |
| -0.002307 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.42 | 0 | 16.42 | ... | ... | -0.005354 |
| -0.002312 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.67 | 0 | 16.67 | ... | ... | -0.005434 |
| -0.002317 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.92 | 0 | 16.92 | ... | ... | -0.005514 |
| -0.002322 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.17 | 0 | 17.17 | ... | ... | -0.005594 |
| -0.002327 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.42 | 0 | 17.42 | ... | ... | -0.005674 |
| -0.002331 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.67 | 0 | 17.67 | ... | ... | -0.005754 |
| -0.002336 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.92 | 0 | 17.92 | ... | ... | -0.005834 |
| -0.002341 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.17 | 0 | 18.17 | ... | ... | -0.005914 |
| -0.002345 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.42 | 0 | 18.42 | ... | ... | -0.005993 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.